時価総額
2016/11/04~2017/03/31
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 3,415 | 3,420 | 3,310 | 3,375 | -0.15% | 32,400 | 348億5322万 | +2.4% | 29.2 | 7.28 |
03/30 | 3,445 | 3,460 | 3,350 | 3,380 | -0.73% | 57,200 | 349億485万 | +3.08% | 29.24 | 7.29 |
03/29 | 3,330 | 3,455 | 3,270 | 3,405 | +3.97% | 80,200 | 351億6302万 | +4.42% | 29.46 | 7.35 |
03/28 | 3,300 | 3,345 | 3,270 | 3,275 | +0.31% | 46,800 | 338億2053万 | +1.05% | 28.56 | 7.12 |
03/27 | 3,355 | 3,355 | 3,240 | 3,265 | -3.26% | 61,400 | 337億1726万 | +1.15% | 28.48 | 7.1 |
03/24 | 3,315 | 3,375 | 3,250 | 3,375 | +2.43% | 69,200 | 348億5322万 | +4.98% | 29.43 | 7.34 |
03/23 | 3,245 | 3,350 | 3,230 | 3,295 | 0% | 56,400 | 340億2706万 | +2.9% | 28.74 | 7.17 |
03/22 | 3,285 | 3,340 | 3,255 | 3,295 | -2.08% | 59,000 | 340億2706万 | +3.52% | 28.74 | 7.17 |
03/21 | 3,305 | 3,400 | 3,305 | 3,365 | +0.45% | 58,600 | 347億4995万 | +6.22% | 29.35 | 7.32 |
03/17 | 3,425 | 3,425 | 3,290 | 3,350 | -2.19% | 140,600 | 345億9504万 | +6.48% | 29.22 | 7.29 |
03/16 | 3,230 | 3,430 | 3,180 | 3,425 | +11.2% | 241,400 | 353億6956万 | +10.13% | 29.87 | 7.45 |
03/15 | 3,210 | 3,225 | 3,075 | 3,080 | -4.64% | 88,800 | 318億679万 | +0.26% | 26.86 | 6.7 |
03/14 | 3,220 | 3,250 | 3,130 | 3,230 | -0.62% | 83,400 | 333億5582万 | +5.97% | 28.17 | 7.03 |
03/13 | 3,340 | 3,405 | 3,180 | 3,250 | -3.13% | 111,200 | 335億6236万 | +7.87% | 28.34 | 7.07 |
03/10 | 3,455 | 3,470 | 3,300 | 3,355 | -1.61% | 89,400 | 346億4668万 | +12.58% | 29.26 | 7.3 |
03/09 | 3,245 | 3,435 | 3,240 | 3,410 | +4.28% | 92,200 | 352億1466万 | +16.07% | 29.74 | 7.42 |
03/08 | 3,295 | 3,360 | 3,260 | 3,270 | -2.53% | 94,000 | 337億6889万 | +12.91% | 28.52 | 7.11 |
03/07 | 3,480 | 3,600 | 3,280 | 3,355 | -2.19% | 186,000 | 346億4668万 | +17.31% | 29.26 | 7.3 |
03/06 | 3,425 | 3,490 | 3,365 | 3,430 | +3.47% | 109,400 | 354億2119万 | +21.63% | 29.91 | 7.46 |
03/03 | 3,400 | 3,400 | 3,240 | 3,315 | -1.63% | 87,400 | 342億3360万 | +19.55% | 28.91 | 7.21 |
03/02 | 3,345 | 3,520 | 3,325 | 3,370 | +3.85% | 246,600 | 348億158万 | +23.62% | 29.39 | 7.33 |
03/01 | 3,090 | 3,310 | 3,090 | 3,245 | +5.02% | 129,000 | 335億1072万 | +21.22% | 28.3 | 7.06 |
02/28 | 3,030 | 3,185 | 3,005 | 3,090 | +1.31% | 84,200 | 319億1005万 | +17.27% | 26.95 | 6.72 |
02/27 | 3,150 | 3,150 | 3,030 | 3,050 | -3.17% | 82,600 | 314億9698万 | +17.49% | 26.6 | 6.64 |
02/24 | 2,970 | 3,155 | 2,955 | 3,150 | +6.6% | 128,400 | 325億2967万 | +23.05% | 27.47 | 6.85 |
02/23 | 2,915 | 3,005 | 2,895 | 2,955 | +1.55% | 53,400 | 305億1593万 | +17.26% | 25.77 | 6.43 |
02/22 | 2,900 | 2,955 | 2,900 | 2,910 | +0.17% | 35,800 | 300億5122万 | +17.15% | 25.38 | 6.33 |
02/21 | 2,930 | 2,955 | 2,850 | 2,905 | -1.69% | 90,800 | 299億9958万 | +18.57% | 25.34 | 6.32 |
02/20 | 2,960 | 3,075 | 2,880 | 2,955 | +0.34% | 100,200 | 305億1593万 | +22.36% | 25.77 | 6.43 |
02/17 | 3,090 | 3,090 | 2,925 | 2,945 | -3.44% | 121,600 | 304億1266万 | +23.79% | 25.68 | 6.41 |
02/16 | 2,870 | 3,100 | 2,865 | 3,050 | +7.96% | 151,200 | 314億9698万 | +29.95% | 26.6 | 6.64 |
02/15 | 2,975 | 3,010 | 2,800 | 2,825 | -3.42% | 135,800 | 291億7343万 | +22.29% | 24.64 | 6.15 |
02/14 | 2,755 | 2,975 | 2,690 | 2,925 | +4.28% | 304,800 | 302億612万 | +28.35% | 25.51 | 6.36 |
02/13 | 2,725 | 2,805 | 2,650 | 2,805 | +14.26% | 198,600 | 289億6689万 | +25% | 24.46 | 6.1 |
02/10 | 2,493 | 2,525 | 2,415 | 2,455 | -0.1% | 75,800 | 253億5249万 | +10.84% | 21.41 | 5.34 |
02/09 | 2,525 | 2,610 | 2,435 | 2,458 | -1.31% | 119,200 | 253億7830万 | +11.6% | 21.43 | 5.35 |
02/08 | 2,375 | 2,495 | 2,340 | 2,490 | +5.51% | 113,200 | 257億1393万 | +13.65% | 21.72 | 5.42 |
02/07 | 2,425 | 2,435 | 2,340 | 2,360 | -2.68% | 59,800 | 243億7143万 | +8.16% | 20.58 | 5.13 |
02/06 | 2,325 | 2,425 | 2,315 | 2,425 | +5.55% | 97,600 | 250億4268万 | +11.55% | 21.15 | 5.28 |
02/03 | 2,350 | 2,405 | 2,275 | 2,298 | -2.44% | 74,800 | 237億2600万 | +6.27% | 20.04 | 5 |
02/02 | 2,400 | 2,443 | 2,335 | 2,355 | -1.05% | 67,600 | 243億1980万 | +9.23% | 20.54 | 5.12 |
02/01 | 2,410 | 2,470 | 2,315 | 2,380 | +1.17% | 129,000 | 245億7797万 | +11.06% | 20.76 | 5.18 |
01/31 | 2,225 | 2,425 | 2,168 | 2,353 | +4.44% | 211,400 | 242億9398万 | +10.71% | 20.52 | 5.12 |
01/30 | 2,145 | 2,278 | 2,138 | 2,253 | +5.63% | 119,200 | 232億6129万 | +6.8% | 19.64 | 4.9 |
01/27 | 2,168 | 2,168 | 2,118 | 2,133 | -1.5% | 35,800 | 220億2207万 | +1.69% | 18.6 | 4.64 |
01/26 | 2,200 | 2,205 | 2,158 | 2,165 | -1.37% | 33,000 | 223億5769万 | +3.69% | 18.88 | 4.71 |
01/25 | 2,100 | 2,195 | 2,100 | 2,195 | +4.52% | 47,000 | 226億6750万 | +5.58% | 19.14 | 4.78 |
01/24 | 2,168 | 2,170 | 2,080 | 2,100 | -2.78% | 48,800 | 216億8644万 | +1.65% | 18.31 | 4.57 |
01/23 | 2,138 | 2,198 | 2,125 | 2,160 | +0.23% | 45,400 | 223億606万 | +4.96% | 18.84 | 4.7 |
01/20 | 2,035 | 2,160 | 2,018 | 2,155 | +5.9% | 91,200 | 222億5442万 | +5.12% | 18.79 | 4.69 |
01/19 | 2,060 | 2,083 | 2,008 | 2,035 | -1.21% | 24,800 | 210億1520万 | -0.15% | 17.75 | 4.43 |
01/18 | 2,015 | 2,070 | 2,005 | 2,060 | +1.1% | 23,400 | 212億7337万 | +1.38% | 17.97 | 4.48 |
01/17 | 2,058 | 2,058 | 1,975 | 2,038 | -1.33% | 68,800 | 210億4101万 | +0.62% | 17.77 | 4.43 |
01/16 | 2,155 | 2,155 | 2,053 | 2,065 | -3.39% | 29,600 | 213億2500万 | +2.18% | 18.01 | 4.49 |
01/13 | 2,105 | 2,140 | 2,090 | 2,138 | +0.83% | 19,800 | 220億7370万 | +6.03% | 18.64 | 4.65 |
01/12 | 2,075 | 2,153 | 2,073 | 2,120 | +3.67% | 85,200 | 218億9298万 | +5.47% | 18.49 | 4.61 |
01/11 | 2,048 | 2,068 | 2,040 | 2,045 | -0.85% | 25,200 | 211億1846万 | +2.1% | 17.84 | 4.45 |
01/10 | 2,048 | 2,100 | 2,030 | 2,063 | -0.24% | 54,200 | 212億9919万 | +3.18% | 17.99 | 4.49 |
01/06 | 2,110 | 2,123 | 2,035 | 2,068 | -3.61% | 105,200 | 213億5082万 | +3.43% | 18.03 | 4.5 |
01/05 | 2,180 | 2,180 | 2,100 | 2,145 | -1.61% | 100,000 | 221億5115万 | +7.2% | 18.71 | 4.67 |
01/04 | 2,293 | 2,340 | 2,180 | 2,180 | -3.22% | 152,600 | 225億1259万 | +9% | 19.01 | 4.74 |
2016 |
12/30 | 2,100 | 2,253 | 2,100 | 2,253 | +4.28% | 63,800 | 232億6129万 | +13.08% | 19.64 | 4.9 |
12/29 | 2,108 | 2,253 | 2,078 | 2,160 | +1.29% | 91,400 | 223億606万 | +8.98% | 18.84 | 4.7 |
12/28 | 2,225 | 2,230 | 2,098 | 2,133 | -0.47% | 78,400 | 220億2207万 | +7.76% | 18.6 | 4.64 |
12/27 | 2,103 | 2,270 | 2,063 | 2,143 | +5.41% | 194,800 | 221億2534万 | +8.15% | 18.69 | 4.66 |
12/26 | 1,943 | 2,085 | 1,920 | 2,033 | +5.45% | 71,400 | 209億8938万 | +2.5% | 17.73 | 4.42 |
12/22 | 1,935 | 1,960 | 1,918 | 1,928 | -1.78% | 31,000 | 199億506万 | -3.09% | 16.81 | 4.19 |
12/21 | 1,973 | 1,993 | 1,930 | 1,963 | 0% | 59,400 | 202億6650万 | -1.92% | 17.12 | 4.27 |
12/20 | 1,905 | 1,963 | 1,873 | 1,963 | +3.29% | 49,400 | 202億6650万 | -2.27% | 17.12 | 4.27 |
12/19 | 1,975 | 1,975 | 1,875 | 1,900 | -2.06% | 37,200 | 196億2107万 | -5.57% | 16.57 | 4.13 |
12/16 | 1,905 | 1,975 | 1,905 | 1,940 | +3.6% | 30,600 | 200億3414万 | -4.06% | 16.92 | 4.22 |
12/15 | 1,888 | 1,893 | 1,850 | 1,873 | -0.79% | 27,200 | 193億3708万 | -7.21% | 16.33 | 4.07 |
12/14 | 1,998 | 2,003 | 1,878 | 1,888 | -3.94% | 52,000 | 194億9198万 | -6.14% | 16.46 | 4.11 |
12/13 | 1,868 | 1,968 | 1,840 | 1,965 | +6.22% | 58,400 | 202億9231万 | -2.09% | 17.14 | 4.27 |
12/12 | 1,905 | 1,923 | 1,833 | 1,850 | -1.99% | 48,800 | 191億472万 | -7.59% | 16.13 | 4.02 |
12/09 | 1,853 | 1,898 | 1,800 | 1,888 | +0.13% | 67,800 | 194億9198万 | -5.63% | 16.46 | 4.11 |
12/08 | 1,933 | 1,933 | 1,853 | 1,885 | -2.46% | 68,000 | 194億6616万 | -5.61% | 16.44 | 4.1 |
12/07 | 1,955 | 1,970 | 1,923 | 1,933 | -1.02% | 38,600 | 199億5669万 | -2.74% | 16.85 | 4.2 |
12/06 | 2,000 | 2,025 | 1,953 | 1,953 | -1.88% | 25,800 | 201億6323万 | -0.69% | 17.03 | 4.25 |
12/05 | 1,905 | 2,010 | 1,845 | 1,990 | +2.58% | 69,600 | 205億5049万 | +2.26% | 17.36 | 4.33 |
12/02 | 1,933 | 2,010 | 1,928 | 1,940 | -0.51% | 57,000 | 200億3414万 | +0.83% | 16.92 | 4.22 |
12/01 | 2,065 | 2,068 | 1,890 | 1,950 | -5.57% | 131,800 | 201億3741万 | +2.36% | 17.01 | 4.24 |
11/30 | 2,108 | 2,123 | 2,050 | 2,065 | -2.02% | 55,400 | 213億2500万 | +9.55% | 18.01 | 4.49 |
11/29 | 2,095 | 2,125 | 2,070 | 2,108 | -1.06% | 56,400 | 217億6389万 | +13.37% | 18.38 | 4.58 |
11/28 | 2,023 | 2,145 | 1,980 | 2,130 | +8.12% | 103,000 | 219億9625万 | +16.14% | 18.58 | 4.63 |
11/25 | 1,998 | 2,053 | 1,883 | 1,970 | -1.38% | 92,200 | 203億4395万 | +8.96% | 17.18 | 4.29 |
11/24 | 2,055 | 2,080 | 1,975 | 1,998 | -4.08% | 96,600 | 206億2794万 | +11.84% | 17.42 | 4.35 |
11/22 | 2,185 | 2,195 | 2,050 | 2,083 | -5.45% | 147,000 | 215億572万 | +18.06% | 18.16 | 4.53 |
11/21 | 2,250 | 2,343 | 2,193 | 2,203 | +1.26% | 133,200 | 227億4495万 | +26.51% | 19.21 | 4.79 |
11/18 | 2,218 | 2,235 | 2,165 | 2,175 | -0.8% | 51,600 | 224億6096万 | +27.42% | 18.97 | 4.73 |
11/17 | 2,193 | 2,283 | 2,150 | 2,193 | -1.57% | 118,600 | 226億4168万 | +31.13% | 19.12 | 4.77 |
11/16 | 2,118 | 2,240 | 2,103 | 2,228 | +3.97% | 105,800 | 230億312万 | +36.16% | 19.43 | 4.85 |
11/15 | 2,030 | 2,240 | 1,975 | 2,143 | +4.77% | 153,600 | 221億2534万 | +34.07% | 18.69 | 4.66 |
11/14 | 2,190 | 2,200 | 2,018 | 2,045 | -4.77% | 192,800 | 211億1846万 | +31.09% | 17.84 | 4.45 |
11/11 | 1,915 | 2,168 | 1,873 | 2,148 | +16.55% | 287,000 | 221億7697万 | +40.73% | 18.73 | 4.67 |
11/10 | 1,800 | 1,900 | 1,800 | 1,843 | +8.38% | 106,200 | 190億2727万 | +23.99% | 16.07 | 4.01 |
11/09 | 1,785 | 1,795 | 1,605 | 1,700 | -5.29% | 210,200 | 175億5569万 | +16.68% | 14.83 | 3.7 |
11/08 | 1,850 | 1,870 | 1,688 | 1,795 | -2.97% | 146,000 | 185億3674万 | +25.26% | 15.65 | 3.91 |
11/07 | 1,843 | 1,920 | 1,810 | 1,850 | +3.21% | 144,800 | 191億472万 | +31.77% | 16.13 | 4.02 |
11/04 | 1,775 | 1,833 | 1,708 | 1,793 | -0.28% | 220,800 | 185億1093万 | +30.65% | 15.63 | 3.9 |